Free Trial
→ Digital Dollar Alert: Protect Your Wealth Before It’s Too Late (From American Alternative) (Ad) Free CHRT Stock Alerts

Cohort (CHRT) Stock Chart & Stock Price History

Cohort logo
GBX 1,396 -60.00 (-4.12%)
As of 08/1/2025 12:42 PM Eastern
Compare

Cohort Stock Price Performance

The Cohort (CHRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 67.79%, with a year-to-date return of 28.07%. In the past month, the stock has decreased 7.92%, reflecting recent market activity.

As of the latest close, Cohort traded at GBX 1,396 with a market cap of £633.65 million and volume of 127,978 shares. Five years ago, the stock traded at GBX 621, representing a 124.80% increase over that period. At the time, it had a market cap of £254.36 million and a volume of 2,511 shares.

Receive CHRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cohort and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-4.90%
1 Month
Performance
-7.92%
3 Month
Performance
-0.57%
Year-To-Date
Performance
+28.07%
1 Year
Performance
+67.79%
5 Year
Performance
+124.80%

CHRT Stock Chart for Saturday, August, 2, 2025

CHRT Chart by TradingView

Cohort Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025GBX 1,456GBX 1,396
-4.12%		GBX 1,468GBX 1,369.68127,978 shs£633.65 million
07/31/2025GBX 1,422GBX 1,456
+2.39%		GBX 1,466GBX 1,42087,505 shs£660.88 million
07/30/2025GBX 1,458GBX 1,422
-2.47%		GBX 1,500GBX 1,42287,904 shs£645.45 million
07/29/2025GBX 1,468GBX 1,458
-0.68%		GBX 1,503.75GBX 1,436.93148,366 shs£661.79 million
07/28/2025GBX 1,532GBX 1,468
-4.18%		GBX 1,550GBX 1,468232,356 shs£666.33 million
07/25/2025GBX 1,542GBX 1,532
-0.65%		GBX 1,558GBX 1,490126,725 shs£695.38 million
07/24/2025GBX 1,564GBX 1,542
-1.41%		GBX 1,612GBX 1,542194,400 shs£699.92 million
07/23/2025GBX 1,544GBX 1,564
+1.30%		GBX 1,570GBX 1,532112,140 shs£709.90 million
07/22/2025GBX 1,578GBX 1,544
-2.15%		GBX 1,590GBX 1,530339,046 shs£700.82 million
07/21/2025GBX 1,552GBX 1,578
+1.68%		GBX 1,586GBX 1,53060,796 shs£716.26 million
07/18/2025GBX 1,526GBX 1,552
+1.70%		GBX 1,722GBX 1,506258,458 shs£704.46 million
07/17/2025GBX 1,748GBX 1,526
-12.70%		GBX 1,786GBX 1,526425,264 shs£692.65 million
07/16/2025GBX 1,540GBX 1,748
+13.51%		GBX 1,796GBX 1,5681.18 million shs£793.42 million
07/15/2025GBX 1,560GBX 1,540
-1.28%		GBX 1,588GBX 1,52499,961 shs£699.01 million
07/14/2025GBX 1,540GBX 1,560
+1.30%		GBX 1,568.10GBX 1,490127,120 shs£708.09 million
07/11/2025GBX 1,532GBX 1,540
+0.52%		GBX 1,550GBX 1,506131,276 shs£699.01 million
07/10/2025GBX 1,556GBX 1,532
-1.54%		GBX 1,582GBX 1,52468,675 shs£695.38 million
07/09/2025GBX 1,550GBX 1,556
+0.39%		GBX 1,566GBX 1,53246,920 shs£706.27 million
07/08/2025GBX 1,526GBX 1,550
+1.57%		GBX 1,560GBX 1,508138,109 shs£703.55 million
07/07/2025GBX 1,552GBX 1,526
-1.68%		GBX 1,576GBX 1,50894,965 shs£692.65 million
07/04/2025GBX 1,568GBX 1,568GBX 1,568GBX 1,51298,251 shs£711.72 million
07/03/2025GBX 1,516GBX 1,568
+3.43%		GBX 1,568GBX 1,51298,251 shs£711.72 million
07/02/2025GBX 1,540.32GBX 1,516
-1.58%		GBX 1,546GBX 1,470159,095 shs£688.12 million
07/01/2025GBX 1,550GBX 1,540.32
-0.62%		GBX 1,566GBX 1,52283,964 shs£699.15 million
Related Companies

This page (LON:CHRT) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Why AMZN, GOOG, MSFT might destroy NVDA
Investing Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...
InvestorPlace | Sponsored
Jeff Bezos Launches "ChatGPT Killer"?
Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...
Stansberry Research | Sponsored
Alien rocks potentially worth trillions…
It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...
Porter & Company | Sponsored
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsored
Too busy to trade? Good.
Too busy to trade? That might be your edge. This after-hours strategy is built for people who don’t sit at ...
Timothy Sykes | Sponsored